Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinnacle Finl Ptnrs (NQ: PNFP )

82.59 -0.44 (-0.53%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Mar 28, 2003 1.501 1.501 1.477 1.500 2,915 +0.00(+0.15%)
Mar 27, 2003 1.471 1.498 1.471 1.498 269,154 +0.02(+1.51%)
Mar 26, 2003 1.460 1.476 1.449 1.476 9,644 -0.00(-0.08%)
Mar 25, 2003 1.477 1.477 1.477 1.477 5,383 -0.03(-1.85%)
Mar 24, 2003 1.505 1.505 1.443 1.505 1,794 +0.04(+3.05%)
Mar 21, 2003 1.504 1.538 1.422 1.460 13,906 -0.01(-0.76%)
Mar 20, 2003 1.475 1.492 1.460 1.471 31,401 +0.01(+0.38%)
Mar 19, 2003 1.463 1.466 1.463 1.466 448 +0.01(+0.77%)
Mar 18, 2003 1.455 1.456 1.455 1.455 15,027 +0.01(+0.38%)
Mar 17, 2003 1.449 1.449 1.449 1.449 2,018 +0.00(+0.00%)
Mar 14, 2003 1.487 1.487 1.449 1.449 1,345 -0.04(-2.67%)
Mar 13, 2003 1.506 1.531 1.474 1.489 3,588 +0.02(+1.49%)
Mar 12, 2003 1.452 1.476 1.452 1.467 4,485 -0.01(-0.68%)
Mar 11, 2003 1.480 1.573 1.449 1.477 18,616 +0.02(+1.46%)
Mar 10, 2003 1.467 1.468 1.456 1.456 2,018 -0.01(-0.68%)
Mar 07, 2003 1.445 1.451 1.445 1.466 4,037 -0.01(-0.45%)
Mar 06, 2003 1.489 1.527 1.460 1.472 8,298 +0.00(+0.00%)
Mar 05, 2003 1.472 1.472 1.472 1.472 224 +0.01(+0.38%)
Mar 04, 2003 1.467 1.467 1.467 1.467 224 -0.05(-3.52%)
Mar 03, 2003 1.489 1.520 1.489 1.520 448 +0.04(+2.56%)
Feb 28, 2003 1.482 1.482 1.482 1.482 0 +0.00(+0.00%)
Feb 27, 2003 1.482 1.482 1.482 1.482 4,710 +0.00(+0.00%)
Feb 26, 2003 1.485 1.485 1.482 1.482 897 +0.01(+0.91%)
Feb 25, 2003 1.456 1.505 1.456 1.469 5,383 +0.01(+0.92%)
Feb 24, 2003 1.445 1.456 1.445 1.456 6,055 +0.00(+0.00%)
Feb 21, 2003 1.455 1.456 1.455 1.456 2,915 -0.00(-0.13%)
Feb 20, 2003 1.459 1.459 1.445 1.458 3,140 +0.01(+0.55%)
Feb 19, 2003 1.449 1.450 1.449 1.450 1,794 +0.01(+0.35%)
Feb 18, 2003 1.449 1.449 1.445 1.445 6,504 -0.00(-0.31%)
Feb 14, 2003 1.456 1.457 1.449 1.449 2,915 -0.01(-0.76%)
Feb 13, 2003 1.461 1.461 1.460 1.460 672 -0.02(-1.53%)
Feb 12, 2003 1.483 1.483 1.483 1.483 224 +0.01(+0.48%)
Feb 11, 2003 1.474 1.476 1.439 1.476 13,906 +0.04(+2.95%)
Feb 10, 2003 1.433 1.433 1.433 1.433 448 -0.02(-1.08%)
Feb 07, 2003 1.478 1.478 1.426 1.449 3,813 -0.03(-1.89%)
Feb 06, 2003 1.449 1.477 1.449 1.477 2,467 +0.01(+0.91%)
Feb 05, 2003 1.455 1.477 1.448 1.463 9,420 +0.01(+0.54%)
Feb 04, 2003 1.445 1.456 1.443 1.456 6,055 +0.01(+0.85%)
Feb 03, 2003 1.450 1.450 1.427 1.443 4,261 -0.02(-1.22%)
Jan 30, 2003 1.449 1.461 1.461 1.461 448 +0.01(+0.85%)
Jan 29, 2003 1.450 1.450 1.429 1.449 6,504 -0.02(-1.44%)
Jan 28, 2003 1.470 1.470 1.470 1.470 897 -0.00(-0.08%)
Jan 27, 2003 1.468 1.471 1.468 1.471 3,364 +0.02(+1.54%)
Jan 23, 2003 1.495 1.576 1.449 1.449 8,298 -0.04(-2.93%)
Jan 22, 2003 1.478 1.493 1.449 1.493 217,566 +0.01(+0.47%)
Jan 21, 2003 1.486 1.486 1.486 1.486 897 -0.02(-1.55%)
Jan 17, 2003 1.509 1.509 1.509 1.509 0 +0.00(+0.00%)
Jan 16, 2003 1.509 1.509 1.509 1.509 0 +0.00(+0.00%)
Jan 15, 2003 1.513 1.513 1.509 1.509 448 -0.01(-0.81%)
Jan 14, 2003 1.461 1.521 1.460 1.521 3,813 +0.04(+2.71%)
Jan 13, 2003 1.461 1.560 1.449 1.481 23,102 +0.03(+2.15%)
Jan 10, 2003 1.438 1.450 1.437 1.450 8,971 +0.01(+1.01%)
Jan 09, 2003 1.455 1.494 1.436 1.436 6,504 -0.01(-0.76%)
Jan 08, 2003 1.449 1.449 1.447 1.447 897 +0.01(+0.61%)
Jan 07, 2003 1.467 1.482 1.438 1.438 33,644 -0.02(-1.53%)
Jan 06, 2003 1.460 1.460 1.460 1.460 224 +0.02(+1.55%)
Jan 03, 2003 1.440 1.449 1.437 1.438 25,345 -0.00(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.